Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 9.990 | 10.00 | 9.940 | 9.940 | 13,300 | -0.04(-0.40%) |
Nov 27, 2013 | 10.00 | 10.00 | 9.930 | 9.980 | 52,007 | +0.29(+2.99%) |
Nov 26, 2013 | 9.650 | 9.720 | 9.650 | 9.690 | 1,664 | +0.09(+0.94%) |
Nov 25, 2013 | 9.780 | 9.780 | 9.600 | 9.600 | 6,910 | -0.22(-2.24%) |
Nov 22, 2013 | 9.735 | 9.820 | 9.735 | 9.820 | 9,150 | +0.14(+1.45%) |
Nov 21, 2013 | 9.630 | 9.700 | 9.630 | 9.680 | 5,250 | +0.05(+0.52%) |
Nov 20, 2013 | 9.680 | 9.680 | 9.630 | 9.630 | 1,500 | -0.03(-0.31%) |
Nov 19, 2013 | 9.560 | 9.690 | 9.560 | 9.660 | 16,560 | -0.30(-3.01%) |
Nov 18, 2013 | 9.900 | 9.980 | 9.900 | 9.960 | 15,158 | +0.22(+2.26%) |
Nov 15, 2013 | 9.650 | 9.830 | 9.650 | 9.740 | 61,065 | +0.26(+2.74%) |
Nov 14, 2013 | 9.440 | 9.600 | 9.440 | 9.480 | 6,371 | +0.05(+0.53%) |
Nov 12, 2013 | 9.430 | 9.500 | 9.400 | 9.430 | 9,953 | -0.19(-1.98%) |
Nov 11, 2013 | 9.790 | 9.790 | 9.610 | 9.620 | 2,111 | +0.02(+0.21%) |
Nov 08, 2013 | 9.556 | 9.600 | 9.510 | 9.600 | 21,165 | +0.10(+1.05%) |
Nov 07, 2013 | 9.740 | 9.740 | 9.500 | 9.500 | 12,250 | -0.40(-4.04%) |
Nov 06, 2013 | 9.890 | 9.950 | 9.890 | 9.900 | 17,308 | -0.15(-1.54%) |
Nov 05, 2013 | 10.00 | 10.09 | 10.00 | 10.05 | 43,318 | +0.25(+2.60%) |
Nov 04, 2013 | 9.840 | 9.840 | 9.740 | 9.800 | 3,690 | +0.00(+0.00%) |
Nov 01, 2013 | 9.840 | 9.840 | 9.760 | 9.800 | 19,802 | -0.06(-0.61%) |
Oct 31, 2013 | 9.830 | 9.860 | 9.820 | 9.860 | 10,066 | -0.04(-0.40%) |
Oct 30, 2013 | 9.956 | 9.970 | 9.900 | 9.900 | 10,820 | +0.23(+2.38%) |
Oct 29, 2013 | 9.800 | 9.855 | 9.660 | 9.670 | 50,441 | -0.35(-3.49%) |
Oct 28, 2013 | 10.00 | 10.06 | 10.00 | 10.02 | 5,194 | +0.07(+0.70%) |
Oct 25, 2013 | 10.00 | 10.07 | 9.920 | 9.950 | 101,086 | -0.23(-2.26%) |
Oct 24, 2013 | 10.18 | 10.18 | 10.14 | 10.18 | 11,318 | -0.07(-0.68%) |
Oct 23, 2013 | 10.45 | 10.45 | 10.20 | 10.25 | 60,457 | -0.20(-1.91%) |
Oct 22, 2013 | 10.51 | 10.51 | 10.41 | 10.45 | 23,928 | -0.05(-0.48%) |
Oct 21, 2013 | 10.60 | 10.60 | 10.46 | 10.50 | 104,007 | +0.44(+4.37%) |
Oct 18, 2013 | 10.05 | 10.10 | 10.05 | 10.06 | 58,099 | +0.26(+2.65%) |
Oct 17, 2013 | 9.740 | 9.840 | 9.740 | 9.800 | 23,373 | -0.05(-0.51%) |
Oct 16, 2013 | 9.800 | 9.900 | 9.790 | 9.850 | 16,297 | +0.10(+1.03%) |
Oct 15, 2013 | 9.844 | 9.860 | 9.730 | 9.750 | 22,917 | -0.14(-1.42%) |
Oct 14, 2013 | 9.960 | 9.960 | 9.800 | 9.890 | 8,800 | -0.01(-0.10%) |
Oct 11, 2013 | 9.840 | 9.900 | 9.810 | 9.900 | 10,732 | -0.04(-0.40%) |
Oct 10, 2013 | 9.950 | 9.950 | 9.810 | 9.940 | 45,664 | +0.20(+2.05%) |
Oct 09, 2013 | 9.720 | 9.770 | 9.700 | 9.740 | 46,488 | +0.21(+2.20%) |
Oct 08, 2013 | 9.600 | 9.650 | 9.530 | 9.530 | 27,697 | -0.34(-3.44%) |
Oct 07, 2013 | 9.850 | 9.940 | 9.850 | 9.870 | 108,540 | +0.47(+5.00%) |
Oct 04, 2013 | 9.310 | 9.400 | 9.310 | 9.400 | 35,478 | +0.29(+3.18%) |
Oct 03, 2013 | 9.350 | 9.350 | 9.100 | 9.110 | 51,549 | -0.02(-0.22%) |
Oct 02, 2013 | 8.992 | 9.130 | 8.980 | 9.130 | 140,708 | +0.26(+2.93%) |
Oct 01, 2013 | 8.860 | 8.870 | 8.830 | 8.870 | 101,581 | +0.27(+3.14%) |
Sep 27, 2013 | 8.660 | 8.660 | 8.590 | 8.600 | 109,437 | -0.09(-1.04%) |
Sep 26, 2013 | 8.700 | 8.710 | 8.690 | 8.690 | 37,144 | -0.01(-0.11%) |
Sep 25, 2013 | 8.720 | 8.720 | 8.670 | 8.700 | 267,877 | -0.15(-1.69%) |
Sep 24, 2013 | 8.950 | 8.950 | 8.850 | 8.850 | 7,630 | +0.00(+0.00%) |
Sep 23, 2013 | 8.850 | 8.873 | 8.820 | 8.850 | 121,266 | +0.43(+5.11%) |
Sep 20, 2013 | 8.430 | 8.450 | 8.390 | 8.420 | 56,085 | -0.07(-0.82%) |
Sep 19, 2013 | 8.480 | 8.490 | 8.450 | 8.490 | 66,900 | -0.31(-3.52%) |
Sep 18, 2013 | 8.690 | 8.800 | 8.600 | 8.800 | 35,938 | -0.13(-1.46%) |
Sep 17, 2013 | 8.940 | 8.950 | 8.920 | 8.930 | 51,168 | +0.11(+1.25%) |
Sep 16, 2013 | 8.820 | 8.900 | 8.820 | 8.820 | 58,050 | -0.08(-0.90%) |
Sep 13, 2013 | 8.900 | 8.920 | 8.890 | 8.900 | 30,693 | +0.15(+1.71%) |
Sep 12, 2013 | 8.950 | 8.950 | 8.740 | 8.750 | 21,368 | +0.01(+0.11%) |
Sep 11, 2013 | 8.740 | 8.767 | 8.728 | 8.740 | 95,299 | +0.71(+8.84%) |
Sep 10, 2013 | 8.150 | 8.150 | 8.010 | 8.030 | 38,743 | +0.04(+0.50%) |
Sep 09, 2013 | 7.870 | 8.000 | 7.870 | 7.990 | 31,980 | +0.07(+0.88%) |
Sep 06, 2013 | 7.900 | 7.960 | 7.880 | 7.920 | 177,861 | +0.58(+7.90%) |
Sep 05, 2013 | 7.310 | 7.340 | 7.310 | 7.340 | 10,036 | -0.13(-1.74%) |
Sep 04, 2013 | 7.410 | 7.470 | 7.410 | 7.470 | 4,632 | -0.05(-0.66%) |